Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $49.74 as of 2/4/2025 10:35:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.20 | 22.10 | % | 0 | 0 | 1.63 | 0.98 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 35.00 | 14.40 | 17.20 | 16.40 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.93 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 40.00 | 10.40 | 10.80 | 10.50 | -0.30 | -2.78% | 3 | 20 | 0.55 | 0.85 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 45.00 | 6.30 | 6.60 | 6.60 | 0.00 | 0.00% | 0 | 453 | 0.51 | 0.73 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 50.00 | 3.20 | 5.70 | 3.66 | 0.00 | 0.00% | 0 | 202 | 0.49 | 0.53 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 55.00 | 1.35 | 1.70 | 1.35 | -0.27 | -16.67% | 48 | 97 | 0.47 | 0.32 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 60.00 | 0.45 | 0.85 | 0.55 | -0.10 | -15.39% | 42 | 54 | 0.47 | 0.19 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 65.00 | 0.10 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.11 | 0.02 | -0.02 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 1.07 | 0.03 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.74 | 0.03 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.23 | -0.02 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 35.00 | 0.10 | 1.65 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.84 | -0.07 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 40.00 | 0.45 | 0.65 | 0.66 | -0.27 | -29.04% | 4 | 43 | 0.56 | -0.15 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 45.00 | 1.30 | 1.65 | 2.20 | 0.00 | 0.00% | 0 | 59 | 0.51 | -0.27 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 50.00 | 2.90 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 21 | 0.46 | -0.47 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 55.00 | 6.30 | 6.70 | 6.30 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.68 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 60.00 | 9.70 | 11.00 | 10.30 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.81 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 65.00 | 14.60 | 17.20 | % | 0 | 0 | 0.94 | -0.89 | 0.02 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 70.00 | 19.70 | 22.00 | % | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 75.00 | 24.60 | 27.20 | % | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST |